Atlas Copco AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	118.08	120.30	117.84	118.84	112.28	339,463
2022-12-01	118.28	118.68	117.28	118.06	111.54	295,512
2022-11-30	116.84	118.06	116.68	117.43	110.95	424,715
2022-11-29	117.10	117.62	116.28	116.40	109.97	126,137
2022-11-28	118.12	118.12	116.87	117.00	110.54	87,964
2022-11-25	118.30	118.78	117.86	118.40	111.86	48,883
2022-11-24	118.36	118.90	117.44	118.06	111.54	30,688
2022-11-23	118.62	119.80	118.01	119.00	112.43	145,577
2022-11-22	116.48	118.08	116.22	117.72	111.22	80,619
2022-11-21	116.68	117.00	115.64	116.30	109.88	53,133
2022-11-18	116.30	117.14	115.70	116.78	110.33	50,784
2022-11-17	115.20	116.76	114.66	115.55	109.17	111,337
2022-11-16	117.00	117.38	115.02	115.10	108.75	166,241
2022-11-15	118.62	118.62	115.70	117.00	110.54	159,871
2022-11-14	121.24	121.24	118.38	119.06	112.49	281,246
2022-11-11	120.04	121.04	117.72	119.98	113.35	130,623
2022-11-10	111.16	119.60	110.62	119.34	112.76	78,214
2022-11-09	112.34	112.44	111.30	112.32	106.12	4,078,450
2022-11-08	110.36	112.80	109.48	112.58	106.36	552,353
2022-11-07	108.04	111.12	108.04	110.60	104.49	125,306
2022-11-04	106.82	109.02	106.42	109.02	103.00	146,590
2022-11-03	105.00	106.32	104.16	106.24	100.37	215,442
2022-11-02	107.62	107.66	106.86	107.28	101.36	232,967
2022-11-01	107.62	108.98	106.38	106.96	101.05	108,777
2022-10-31	107.42	107.42	106.18	106.94	101.04	57,417
2022-10-28	105.30	107.84	104.52	107.42	101.49	143,976
2022-10-27	105.88	106.80	105.56	106.24	100.37	302,158
2022-10-26	105.78	107.94	104.78	107.60	101.66	8,315,687
2022-10-25	101.46	106.74	101.46	106.74	100.85	119,857
2022-10-24	99.070	102.06	98.700	101.94	96.312	60,736
2022-10-21	96.600	98.100	96.320	97.900	92.495	65,844
2022-10-20	97.750	98.590	96.700	97.420	92.041	324,764
2022-10-19	100.76	103.98	97.280	98.270	91.947	534,620
2022-10-18	98.870	100.48	98.870	99.560	93.154	110,387
2022-10-17	93.910	98.370	93.910	97.690	91.404	326,683
2022-10-14	95.940	96.620	94.260	94.610	88.522	93,257
2022-10-13	92.720	94.380	89.530	92.704	86.739	159,624
2022-10-12	95.070	95.700	93.680	94.290	88.223	212,328
2022-10-11	94.450	95.020	93.770	94.520	88.438	54,019
2022-10-10	95.750	96.830	95.000	95.130	89.009	119,823
2022-10-07	98.510	98.710	95.740	95.890	89.720	66,685
2022-10-06	100.06	102.30	100.06	100.80	94.314	397,302
2022-10-05	99.930	100.58	99.200	99.840	93.416	101,967
2022-10-04	94.910	99.550	94.910	99.390	92.995	118,434
2022-10-03	91.090	93.449	90.200	93.440	87.428	178,911
2022-09-30	91.740	93.640	90.550	93.260	87.259	304,246
2022-09-29	93.420	93.850	91.010	91.590	85.697	478,438
2022-09-28	92.190	94.080	90.060	93.880	87.839	354,283
2022-09-27	93.400	94.300	92.210	93.560	87.540	51,918
2022-09-26	92.410	94.370	92.410	92.540	86.585	49,278
2022-09-23	91.770	92.410	89.940	91.700	85.800	215,704
2022-09-22	92.160	93.760	91.390	91.630	85.734	86,278
2022-09-21	91.080	94.670	90.950	94.480	88.401	450,067
2022-09-20	94.550	94.550	92.030	92.210	86.277	78,251
2022-09-16	95.970	96.490	95.090	95.840	89.673	50,986
2022-09-15	98.750	98.820	97.050	97.560	91.282	98,936
2022-09-14	98.420	98.740	97.120	98.010	91.704	222,739
2022-09-13	102.08	102.22	99.280	99.280	92.892	43,005
2022-09-12	100.42	101.38	100.34	101.36	94.838	38,570
2022-09-09	98.760	100.56	98.420	98.420	92.087	89,798

← NewerPage 17 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-20	1.5000 SEK
2025-04-30	1.5000 SEK
2024-10-18	1.4000 SEK
2024-04-25	1.4000 SEK
2023-10-19	1.1500 SEK
2023-04-28	1.1500 SEK
2022-10-20	0.9500 SEK
2022-04-27	3.7196 SEK
2021-10-22	3.5728 SEK
2021-04-28	3.5728 SEK
2020-11-27	3.4260 SEK
2020-04-24	3.4260 SEK
2019-10-25	3.0834 SEK
2019-04-26	3.0834 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.